Skip to main content
NTT Data Intramart Corporation (TYO:3850)
Japan flag Japan · Delayed Price · Currency is JPY
2,713.00
+44.00 (1.65%)
Apr 28, 2026, 3:30 PM JST

NTT Data Intramart Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,719.002,724.002,689.002,713.002,713.001.65%15,100
Apr 27, 20262,721.002,723.002,669.002,669.002,669.00-0.93%16,700
Apr 24, 20262,680.002,700.002,671.002,694.002,694.000.37%21,100
Apr 23, 20262,806.002,806.002,661.002,684.002,684.00-4.31%105,300
Apr 22, 20262,829.002,839.002,801.002,805.002,805.00-0.74%12,100
Apr 21, 20262,844.002,844.002,808.002,826.002,826.000.04%10,000
Apr 20, 20262,858.002,858.002,800.002,825.002,825.00-1.15%14,800
Apr 17, 20262,794.002,859.002,794.002,858.002,858.002.07%30,600
Apr 16, 20262,795.002,838.002,782.002,800.002,800.000.39%18,500
Apr 15, 20262,763.002,801.002,763.002,789.002,789.000.94%19,000
Apr 14, 20262,777.002,807.002,758.002,763.002,763.00-0.50%23,700
Apr 13, 20262,754.002,783.002,740.002,777.002,777.000.84%18,700
Apr 10, 20262,815.002,815.002,741.002,754.002,754.00-2.06%29,700
Apr 9, 20262,925.002,925.002,806.002,812.002,812.00-3.83%29,800
Apr 8, 20262,880.002,932.002,880.002,924.002,924.002.06%20,600
Apr 7, 20262,872.002,894.002,846.002,865.002,865.00-0.24%11,800
Apr 6, 20262,866.002,896.002,852.002,872.002,872.000.84%15,100
Apr 3, 20262,858.002,883.002,839.002,848.002,848.00-18,100
Apr 2, 20262,954.002,954.002,841.002,848.002,848.00-3.65%35,200
Apr 1, 20262,918.002,957.002,918.002,956.002,956.002.35%19,800
Mar 31, 20262,983.002,994.002,888.002,888.002,888.00-3.15%20,700
Mar 30, 20262,992.003,020.002,975.002,982.002,982.00-0.53%9,200
Mar 27, 20262,980.003,015.002,978.002,998.002,948.000.71%15,500
Mar 26, 20263,035.003,035.002,975.002,977.002,927.35-1.10%19,900
Mar 25, 20263,065.003,075.003,010.003,010.002,959.80-1.79%22,800
Mar 24, 20263,015.003,100.003,015.003,065.003,013.882.23%39,000
Mar 23, 20262,980.003,085.002,970.002,998.002,948.000.57%33,800
Mar 19, 20263,000.003,010.002,981.002,981.002,931.28-0.80%8,900
Mar 18, 20262,971.003,010.002,959.003,005.002,954.881.62%14,900
Mar 17, 20262,980.002,999.002,957.002,957.002,907.68-0.47%12,700
Mar 16, 20262,956.002,994.002,951.002,971.002,921.45-0.64%10,700
Mar 13, 20262,998.003,005.002,981.002,990.002,940.13-0.30%7,900
Mar 12, 20263,020.003,020.002,997.002,999.002,948.98-0.53%8,000
Mar 11, 20263,040.003,045.003,010.003,015.002,964.72-1.31%9,100
Mar 10, 20262,976.003,080.002,966.003,055.003,004.053.84%49,200
Mar 9, 20262,975.002,983.002,935.002,942.002,892.93-5.55%72,700
Mar 6, 20263,105.003,130.003,090.003,115.003,063.05-32,500
Mar 5, 20263,105.003,210.003,100.003,115.003,063.050.32%36,300
Mar 4, 20263,215.003,240.003,105.003,105.003,053.22-3.42%89,800
Mar 3, 20263,260.003,300.003,200.003,215.003,161.380.31%53,200
Mar 2, 20263,200.003,225.003,175.003,205.003,151.55-1.23%32,900
Feb 27, 20263,185.003,250.003,185.003,245.003,190.881.41%35,900
Feb 26, 20263,090.003,220.003,090.003,200.003,146.633.73%42,200
Feb 25, 20263,125.003,125.003,050.003,085.003,033.55-0.96%38,500
Feb 24, 20263,130.003,160.003,100.003,115.003,063.05-0.16%33,000
Feb 20, 20263,300.003,300.003,090.003,120.003,067.97-9.30%120,700
Feb 19, 20263,405.003,440.003,370.003,440.003,382.631.03%17,500
Feb 18, 20263,430.003,460.003,405.003,405.003,348.21-1.02%21,500
Feb 17, 20263,515.003,515.003,435.003,440.003,382.63-2.13%23,500
Feb 16, 20263,550.003,550.003,490.003,515.003,456.38-0.14%21,500
Feb 13, 20263,680.003,685.003,520.003,520.003,461.29-4.22%31,900
Feb 12, 20263,760.003,790.003,650.003,675.003,613.71-2.26%23,500
Feb 10, 20263,530.003,775.003,530.003,760.003,697.296.97%68,100
Feb 9, 20263,660.003,660.003,500.003,515.003,456.38-2.36%42,700
Feb 6, 20263,620.003,675.003,590.003,600.003,539.96-0.55%50,800
Feb 5, 20263,620.003,660.003,535.003,620.003,559.630.14%42,900
Feb 4, 20263,685.003,695.003,610.003,615.003,554.71-1.90%30,500
Feb 3, 20263,650.003,730.003,650.003,685.003,623.541.10%18,500
Feb 2, 20263,680.003,690.003,630.003,645.003,584.21-0.14%19,900
Jan 30, 20263,710.003,720.003,610.003,650.003,589.13-1.75%48,000
Jan 29, 20263,700.003,800.003,630.003,715.003,653.04-4.87%107,700
Jan 28, 20264,000.004,000.003,890.003,905.003,839.87-2.62%92,000
Jan 27, 20263,990.004,010.003,945.004,010.003,943.120.50%27,400
Jan 26, 20263,975.004,030.003,950.003,990.003,923.460.38%22,800
Jan 23, 20263,930.004,000.003,930.003,975.003,908.711.53%16,800
Jan 22, 20263,990.003,990.003,900.003,915.003,849.71-1.26%12,700
Jan 21, 20263,950.003,970.003,870.003,965.003,898.87-0.88%15,400
Jan 20, 20264,020.004,020.003,950.004,000.003,933.29-19,400
Jan 19, 20264,015.004,015.003,940.004,000.003,933.290.63%31,800
Jan 16, 20263,995.004,020.003,910.003,975.003,908.710.25%39,800
Jan 15, 20263,885.003,970.003,845.003,965.003,898.873.66%41,500
Jan 14, 20263,740.003,845.003,735.003,825.003,761.212.96%40,600
Jan 13, 20263,735.003,755.003,680.003,715.003,653.04-0.13%22,500
Jan 9, 20263,725.003,735.003,720.003,720.003,657.960.27%3,100
Jan 8, 20263,750.003,750.003,700.003,710.003,648.13-0.93%14,800
Jan 7, 20263,740.003,770.003,710.003,745.003,682.540.54%17,300
Jan 6, 20263,740.003,760.003,725.003,725.003,662.88-0.13%7,500
Jan 5, 20263,740.003,785.003,705.003,730.003,667.790.40%18,300
Dec 30, 20253,770.003,770.003,705.003,715.003,653.04-1.46%17,700
Dec 29, 20253,825.003,830.003,770.003,770.003,707.12-1.44%18,900
Dec 26, 20253,875.003,875.003,810.003,825.003,761.21-0.39%9,800
Dec 25, 20253,840.003,855.003,815.003,840.003,775.96-8,900
Dec 24, 20253,835.003,850.003,800.003,840.003,775.960.13%10,500
Dec 23, 20253,825.003,880.003,815.003,835.003,771.040.13%10,600
Dec 22, 20253,865.003,885.003,830.003,830.003,766.12-0.26%4,400
Dec 19, 20253,830.003,880.003,825.003,840.003,775.960.26%5,900
Dec 18, 20253,845.003,890.003,830.003,830.003,766.12-0.26%8,800
Dec 17, 20253,865.003,875.003,830.003,840.003,775.96-6,000
Dec 16, 20253,900.003,900.003,840.003,840.003,775.96-1.54%8,100
Dec 15, 20253,855.003,910.003,850.003,900.003,834.961.30%7,300
Dec 12, 20253,845.003,885.003,840.003,850.003,785.790.52%6,300
Dec 11, 20253,895.003,895.003,825.003,830.003,766.12-1.54%11,100
Dec 10, 20253,950.003,960.003,880.003,890.003,825.12-0.77%7,300
Dec 9, 20253,935.003,935.003,885.003,920.003,854.62-0.63%7,300
Dec 8, 20253,920.003,965.003,920.003,945.003,879.210.51%7,700
Dec 5, 20253,875.003,965.003,835.003,925.003,859.540.77%14,600
Dec 4, 20253,950.003,970.003,895.003,895.003,830.04-1.02%18,600
Dec 3, 20253,960.003,975.003,930.003,935.003,869.37-0.63%7,600
Dec 2, 20254,025.004,035.003,940.003,960.003,893.96-1.49%16,700
Dec 1, 20254,040.004,050.003,995.004,020.003,952.96-0.50%16,300